Escalade Inc (NQ: ESCA )

13.68 +0.04 (+0.29%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.19 15.38 14.63 14.85 9,974 +0.14(+0.92%)
Sep 28, 2023 14.84 14.84 14.51 14.71 8,382 +0.04(+0.26%)
Sep 27, 2023 14.89 14.89 14.51 14.67 13,946 +0.10(+0.67%)
Sep 26, 2023 14.73 14.98 14.58 14.58 15,505 -0.07(-0.46%)
Sep 25, 2023 14.62 14.75 14.62 14.64 16,990 +0.03(+0.20%)
Sep 22, 2023 15.24 15.25 14.44 14.62 14,841 -0.62(-4.07%)
Sep 21, 2023 14.40 15.30 14.40 15.24 36,352 +0.87(+6.08%)
Sep 20, 2023 14.51 14.69 14.17 14.36 13,490 -0.06(-0.40%)
Sep 19, 2023 14.51 14.76 14.37 14.42 34,014 +0.07(+0.47%)
Sep 18, 2023 14.14 14.61 13.97 14.35 21,071 +0.02(+0.14%)
Sep 15, 2023 13.50 14.61 13.48 14.33 94,746 +0.73(+5.35%)
Sep 14, 2023 13.58 13.94 13.34 13.61 21,559 +0.17(+1.30%)
Sep 13, 2023 12.90 13.47 12.71 13.43 17,159 +0.15(+1.10%)
Sep 12, 2023 13.29 13.33 12.91 13.29 10,245 +0.07(+0.51%)
Sep 11, 2023 13.40 13.45 13.09 13.22 17,315 -0.09(-0.66%)
Sep 08, 2023 13.28 13.45 13.04 13.31 8,138 -0.02(-0.15%)
Sep 07, 2023 13.30 13.53 13.13 13.33 43,066 +0.20(+1.55%)
Sep 06, 2023 14.29 14.29 13.12 13.12 23,030 -1.19(-8.30%)
Sep 05, 2023 14.64 15.24 14.21 14.31 19,104 -0.19(-1.30%)
Sep 01, 2023 14.69 15.17 13.93 14.50 21,336 -0.04(-0.27%)
Aug 31, 2023 14.71 14.84 14.45 14.54 16,464 -0.05(-0.33%)
Aug 30, 2023 15.06 15.10 14.55 14.59 10,269 -0.55(-3.65%)
Aug 29, 2023 14.77 15.14 14.77 15.14 19,535 +0.37(+2.49%)
Aug 28, 2023 14.75 14.85 14.62 14.77 16,370 +0.14(+0.93%)
Aug 25, 2023 14.59 14.75 14.53 14.63 16,327 +0.20(+1.40%)
Aug 24, 2023 14.62 14.84 14.38 14.43 11,841 -0.14(-0.99%)
Aug 23, 2023 14.53 14.67 14.53 14.58 8,672 +0.00(+0.00%)
Aug 22, 2023 14.58 14.92 14.55 14.58 13,404 +0.08(+0.53%)
Aug 21, 2023 14.74 15.11 14.50 14.50 16,694 -0.25(-1.69%)
Aug 18, 2023 14.63 15.08 14.42 14.75 19,006 +0.08(+0.52%)
Aug 17, 2023 15.01 15.01 14.65 14.67 17,005 -0.23(-1.55%)
Aug 16, 2023 15.46 15.46 14.90 14.90 29,297 -0.68(-4.37%)
Aug 15, 2023 15.62 15.83 15.40 15.59 24,942 -0.08(-0.49%)
Aug 14, 2023 15.58 15.80 15.24 15.66 32,509 +0.32(+2.07%)
Aug 11, 2023 14.96 15.63 14.93 15.35 47,994 +0.32(+2.11%)
Aug 10, 2023 14.75 15.09 14.75 15.03 21,616 +0.29(+1.95%)
Aug 09, 2023 14.57 14.98 14.44 14.74 25,407 +0.17(+1.19%)
Aug 08, 2023 14.39 14.75 14.26 14.57 14,078 +0.13(+0.93%)
Aug 07, 2023 14.72 14.98 14.34 14.43 25,025 -0.27(-1.83%)
Aug 04, 2023 14.42 14.83 14.42 14.70 19,131 +0.26(+1.80%)
Aug 03, 2023 14.52 14.76 14.19 14.44 26,478 +0.03(+0.20%)
Aug 02, 2023 14.40 14.61 14.37 14.41 11,415 -0.20(-1.38%)
Aug 01, 2023 14.11 14.62 13.86 14.62 23,759 +0.60(+4.25%)
Jul 31, 2023 13.96 14.36 13.81 14.02 26,269 +0.09(+0.62%)
Jul 28, 2023 14.07 15.26 13.91 13.93 66,738 -0.27(-1.89%)
Jul 27, 2023 13.94 14.37 13.94 14.20 23,589 -0.12(-0.80%)
Jul 26, 2023 14.41 15.11 14.16 14.32 44,480 -0.16(-1.13%)
Jul 25, 2023 14.15 14.62 13.79 14.48 32,504 +0.18(+1.28%)
Jul 24, 2023 13.60 14.38 13.46 14.30 27,508 +0.49(+3.55%)
Jul 21, 2023 14.17 14.22 13.44 13.81 46,925 -0.21(-1.51%)
Jul 20, 2023 12.65 14.14 12.46 14.02 78,879 +1.33(+10.52%)
Jul 19, 2023 12.83 12.90 12.53 12.69 26,578 -0.12(-0.90%)
Jul 18, 2023 12.62 12.88 12.45 12.80 20,140 +0.16(+1.29%)
Jul 17, 2023 12.58 12.69 12.31 12.64 25,434 +0.19(+1.54%)
Jul 14, 2023 12.48 12.55 12.14 12.45 16,691 +0.13(+1.09%)
Jul 13, 2023 12.36 12.68 12.22 12.31 16,454 +0.09(+0.71%)
Jul 12, 2023 12.16 12.43 11.99 12.22 21,984 +0.28(+2.33%)
Jul 11, 2023 12.04 12.14 11.85 11.95 10,626 -0.07(-0.56%)
Jul 10, 2023 12.07 12.38 11.93 12.01 23,384 -0.16(-1.34%)
Jul 07, 2023 12.05 12.26 11.74 12.18 74,305 +0.26(+2.18%)
Jul 06, 2023 12.69 12.69 11.89 11.92 64,061 -0.87(-6.83%)
Jul 05, 2023 12.96 13.17 12.65 12.79 40,824 -0.18(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.